Register for streaming realtime charts, analysis tools, and prices.
XRMU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 44.775 | -0.06 | -0.12% | 44.45 | 44.825 | 44.305 | 371 |
| May 23 2024 | 44.83 | -0.01 | -0.02% | 44.99 | 45.23 | 44.58 | 364 |
| May 22 2024 | 44.84 | 0.07 | 0.16% | 44.84 | 44.955 | 43.31 | 366 |
| May 21 2024 | 44.77 | -0.10 | -0.22% | 44.78 | 44.825 | 44.395 | 2,710 |
| May 20 2024 | 44.87 | 0.22 | 0.49% | 44.75 | 44.935 | 44.565 | 2,890 |
| May 17 2024 | 44.65 | -0.20 | -0.45% | 44.64 | 44.715 | 44.585 | 4,596 |
| May 16 2024 | 44.85 | 0.27 | 0.59% | 44.80 | 44.955 | 44.49 | 2 |
| May 15 2024 | 44.585 | 0.56 | 1.27% | 44.17 | 44.61 | 43.075 | 6 |
| May 14 2024 | 44.025 | 0.13 | 0.28% | 44.04 | 44.06 | 44.02 | 1 |
| May 13 2024 | 43.90 | 0.03 | 0.07% | 43.92 | 44.04 | 43.89 | 24 |
| May 10 2024 | 43.87 | 0.07 | 0.16% | 43.99 | 44.18 | 43.825 | 1 |
| May 09 2024 | 43.80 | 0.21 | 0.48% | 43.80 | 43.80 | 43.80 | 0 |
| May 08 2024 | 43.59 | -0.10 | -0.23% | 43.59 | 43.59 | 43.59 | 0 |
| May 07 2024 | 43.69 | 0.66 | 1.55% | 43.61 | 43.82 | 43.465 | 1,492 |
| May 03 2024 | 43.025 | 0.70 | 1.65% | 42.72 | 43.415 | 42.34 | 528 |
| May 02 2024 | 42.325 | 0.13 | 0.30% | 42.32 | 42.72 | 41.995 | 532 |
| May 01 2024 | 42.20 | -0.48 | -1.12% | 42.12 | 42.77 | 41.93 | 27,790 |
| Apr 30 2024 | 42.68 | -0.28 | -0.65% | 42.98 | 43.18 | 42.56 | 2,742 |
| Apr 29 2024 | 42.96 | 0.11 | 0.26% | 42.96 | 42.96 | 42.96 | 0 |
| Apr 26 2024 | 42.85 | 0.80 | 1.90% | 42.80 | 43.07 | 42.37 | 3 |
| Apr 25 2024 | 42.05 | -0.50 | -1.16% | 42.34 | 42.61 | 41.805 | 506 |
| Apr 24 2024 | 42.545 | 0.01 | 0.01% | 42.71 | 42.815 | 42.45 | 25 |
| Apr 23 2024 | 42.54 | 0.79 | 1.89% | 42.05 | 42.585 | 42.02 | 745 |
| Apr 22 2024 | 41.75 | -0.17 | -0.41% | 41.81 | 42.13 | 41.66 | 511 |
| Apr 19 2024 | 41.92 | -0.56 | -1.32% | 41.92 | 42.365 | 41.755 | 8,043 |
| Apr 18 2024 | 42.48 | 0.09 | 0.21% | 42.42 | 42.695 | 41.99 | 12,364 |
| Apr 17 2024 | 42.39 | -0.20 | -0.47% | 42.51 | 42.79 | 42.325 | 25 |
| Apr 16 2024 | 42.59 | -0.66 | -1.53% | 42.53 | 42.78 | 42.405 | 131 |
| Apr 15 2024 | 43.25 | -0.19 | -0.43% | 43.41 | 43.78 | 42.515 | 12,720 |
| Apr 12 2024 | 43.435 | -0.02 | -0.03% | 43.85 | 43.90 | 43.21 | 1,254 |
| Apr 11 2024 | 43.45 | 0.00 | 0.00% | 43.51 | 44.13 | 42.43 | 1,023 |
| Apr 10 2024 | 43.45 | -0.16 | -0.37% | 43.95 | 44.225 | 42.46 | 11,951 |
| Apr 09 2024 | 43.61 | -0.30 | -0.68% | 43.89 | 44.225 | 43.465 | 3,952 |
| Apr 08 2024 | 43.91 | 0.11 | 0.26% | 43.75 | 44.17 | 43.545 | 1,030 |
| Apr 05 2024 | 43.795 | -0.43 | -0.97% | 43.45 | 43.86 | 42.49 | 1,505 |
| Apr 04 2024 | 44.225 | 0.18 | 0.40% | 44.02 | 44.565 | 42.965 | 10 |
| Apr 03 2024 | 44.05 | 0.31 | 0.71% | 43.80 | 44.08 | 43.625 | 1,467 |
| Apr 02 2024 | 43.74 | -0.55 | -1.23% | 44.84 | 44.84 | 43.53 | 18 |
| Mar 28 2024 | 44.285 | 0.26 | 0.60% | 44.30 | 44.41 | 43.985 | 978 |
| Mar 27 2024 | 44.02 | -0.12 | -0.27% | 44.04 | 44.43 | 42.805 | 17,792 |
| Mar 26 2024 | 44.14 | 0.07 | 0.16% | 44.14 | 44.335 | 42.78 | 113 |
| Mar 25 2024 | 44.07 | -0.05 | -0.11% | 44.08 | 44.27 | 43.005 | 1,375 |
| Mar 22 2024 | 44.12 | -0.27 | -0.61% | 44.24 | 44.405 | 42.985 | 1,966 |
| Mar 21 2024 | 44.39 | 0.76 | 1.74% | 44.31 | 44.61 | 42.915 | 997 |
| Mar 20 2024 | 43.63 | 0.12 | 0.28% | 43.57 | 43.92 | 42.645 | 996 |
| Mar 19 2024 | 43.51 | 0.01 | 0.02% | 43.32 | 43.515 | 43.025 | 7,359 |
| Mar 18 2024 | 43.50 | 0.42 | 0.97% | 43.32 | 43.74 | 43.20 | 5,797 |
| Mar 15 2024 | 43.08 | -0.37 | -0.84% | 43.43 | 43.61 | 42.935 | 504 |
| Mar 14 2024 | 43.445 | -0.17 | -0.39% | 43.67 | 43.91 | 43.17 | 250 |
| Mar 13 2024 | 43.615 | 0.12 | 0.26% | 43.73 | 43.815 | 43.515 | 252 |
| Mar 12 2024 | 43.50 | 0.40 | 0.93% | 43.39 | 43.655 | 42.365 | 258 |
| Mar 11 2024 | 43.10 | -0.42 | -0.97% | 43.09 | 43.16 | 42.98 | 1 |
| Mar 08 2024 | 43.52 | 0.06 | 0.14% | 43.60 | 43.895 | 41.845 | 764 |
| Mar 07 2024 | 43.46 | 0.23 | 0.54% | 42.95 | 43.57 | 42.925 | 507 |
| Mar 06 2024 | 43.225 | 0.31 | 0.71% | 42.96 | 43.31 | 42.88 | 3,310 |
| Mar 05 2024 | 42.92 | -0.42 | -0.97% | 43.16 | 43.36 | 42.82 | 28,568 |
| Mar 04 2024 | 43.34 | 0.16 | 0.36% | 43.95 | 43.95 | 43.155 | 16 |
| Mar 01 2024 | 43.185 | 0.36 | 0.83% | 43.09 | 43.29 | 42.795 | 2,412 |
| Feb 29 2024 | 42.83 | 0.02 | 0.05% | 42.70 | 43.145 | 42.495 | 13,775 |
| Feb 28 2024 | 42.81 | 0.07 | 0.16% | 42.78 | 42.89 | 42.46 | 8,117 |
| Feb 27 2024 | 42.74 | -0.18 | -0.41% | 42.75 | 42.815 | 42.68 | 2 |
| Feb 26 2024 | 42.915 | 0.00 | 0.00% | 42.90 | 43.105 | 42.715 | 15,005 |
